ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184100,3885524050,16370,16370,16370,16370,4004
20241209,184000,3885524050,16370,16370,16370,16370,0
20241209,183900,3885524050,16370,16370,16370,16370,0
20241209,183800,3885524050,16370,16370,16370,16370,0
20241209,183700,3885524050,16370,16370,16370,16370,0
20241209,183600,3885524050,16370,16370,16370,16370,0
20241209,183500,3885524050,16370,16370,16370,16370,0
20241209,183400,3885524050,16370,16370,16370,16370,0
20241209,183300,3885524050,16370,16370,16370,16370,0
20241209,183200,3885524050,16370,16370,16370,16370,0
20241209,183100,3885524050,16370,16370,16370,16370,0
20241209,183000,3885524050,16370,16370,16370,16370,0
20241209,182900,3885524050,16370,16370,16370,16370,0
20241209,182800,3885524050,16370,16370,16370,16370,0
20241209,182700,3885524050,16370,16370,16370,16370,0
20241209,182600,3885524050,16370,16370,16370,16370,0
20241209,182500,3885524050,16370,16370,16370,16370,0
20241209,182400,3885524050,16370,16370,16370,16370,0
20241209,182300,3885524050,16370,16370,16370,16370,0
20241209,182200,3885524050,16370,16370,16370,16370,0
20241209,182100,3885524050,16370,16370,16370,16370,0
20241209,182000,3885524050,16370,16370,16370,16370,0
20241209,181900,3885524050,16370,16370,16370,16370,0
20241209,181800,3885524050,16370,16370,16370,16370,0
20241209,181700,3885524050,16370,16370,16370,16370,0
20241209,181600,3885524050,16370,16370,16370,16370,0
20241209,181500,3885524050,16370,16370,16370,16370,0
20241209,181400,3885524050,16370,16370,16370,16370,0
20241209,181300,3885524050,16370,16370,16370,16370,0
20241209,181200,3885524050,16370,16370,16370,16370,0
20241209,181100,3885524050,16370,16370,16370,16370,4004
20241209,181000,3885524050,16370,16370,16370,16370,0
20241209,180900,3885524050,16370,16370,16370,16370,0
20241209,180800,3885524050,16370,16370,16370,16370,0
20241209,180700,3885524050,16370,16370,16370,16370,0
20241209,180600,3885524050,16370,16370,16370,16370,0
20241209,180500,3885524050,16370,16370,16370,16370,0
20241209,180400,3885524050,16370,16370,16370,16370,0
20241209,180300,3885524050,16370,16370,16370,16370,0
20241209,180200,3885524050,16370,16370,16370,16370,0
20241209,180100,3885524050,16370,16370,16370,16370,0
20241209,180000,3885524050,16370,16370,16370,16370,0
20241209,175900,3885524050,16370,16370,16370,16370,0
20241209,175800,3885524050,16370,16370,16370,16370,0
20241209,175700,3885524050,16370,16370,16370,16370,0
20241209,175600,3885524050,16370,16370,16370,16370,0
20241209,175500,3885524050,16370,16370,16370,16370,0
20241209,175400,3885524050,16370,16370,16370,16370,0
20241209,175300,3885524050,16370,16370,16370,16370,0
20241209,175200,3885524050,16370,16370,16370,16370,0
20241209,175100,3885524050,16370,16370,16370,16370,0
20241209,175000,3885524050,16370,16370,16370,16370,0
20241209,174900,3885524050,16370,16370,16370,16370,0
20241209,174800,3885524050,16370,16370,16370,16370,0
20241209,174700,3885524050,16370,16370,16370,16370,0
20241209,174600,3885524050,16370,16370,16370,16370,0
20241209,174500,3885524050,16370,16370,16370,16370,0
20241209,174400,3885524050,16370,16370,16370,16370,0
20241209,174300,3885524050,16370,16370,16370,16370,0
20241209,174200,3885524050,16370,16370,16370,16370,0
20241209,174100,3885524050,16370,16370,16370,16370,4004
20241209,174000,3885524050,16370,16370,16370,16370,0
20241209,173900,3885524050,16370,16370,16370,16370,0
20241209,173800,3885524050,16370,16370,16370,16370,0
20241209,173700,3885524050,16370,16370,16370,16370,0
20241209,173600,3885524050,16370,16370,16370,16370,0
20241209,173500,3885524050,16370,16370,16370,16370,0
20241209,173400,3885524050,16370,16370,16370,16370,0
20241209,173300,3885524050,16370,16370,16370,16370,0
20241209,173200,3885524050,16370,16370,16370,16370,0
20241209,173100,3885524050,16370,16370,16370,16370,0
20241209,173000,3885524050,16370,16370,16370,16370,0
20241209,172900,3885524050,16370,16370,16370,16370,0
20241209,172800,3885524050,16370,16370,16370,16370,0
20241209,172700,3885524050,16370,16370,16370,16370,0
20241209,172600,3885524050,16370,16370,16370,16370,0
20241209,172500,3885524050,16370,16370,16370,16370,0
20241209,172400,3885524050,16370,16370,16370,16370,0
20241209,172300,3885524050,16370,16370,16370,16370,0
20241209,172200,3885524050,16370,16370,16370,16370,0
20241209,172100,3885524050,16370,16370,16370,16370,0
20241209,172000,3885524050,16370,16370,16370,16370,0
20241209,171900,3885524050,16370,16370,16370,16370,0
20241209,171800,3885524050,16370,16370,16370,16370,0
20241209,171700,3885524050,16370,16370,16370,16370,0
20241209,171600,3885524050,16370,16370,16370,16370,0
20241209,171500,3885524050,16370,16370,16370,16370,0
20241209,171400,3885524050,16370,16370,16370,16370,0
20241209,171300,3885524050,16370,16370,16370,16370,0
20241209,171200,3885524050,16370,16370,16370,16370,0
20241209,171100,3885524050,16370,16370,16370,16370,4004
20241209,171000,3885524050,16370,16370,16370,16370,0
20241209,170900,3885524050,16370,16370,16370,16370,0
20241209,170800,3885524050,16370,16370,16370,16370,0
20241209,170700,3885524050,16370,16370,16370,16370,0
20241209,170600,3885524050,16370,16370,16370,16370,0
20241209,170500,3885524050,16370,16370,16370,16370,0
20241209,170400,3885524050,16370,16370,16370,16370,0
20241209,170300,3885524050,16370,16370,16370,16370,0
20241209,170200,3885524050,16370,16370,16370,16370,0
20241209,170100,3885524050,16370,16370,16370,16370,0
20241209,170000,3885524050,16370,16370,16370,16370,0
20241209,165900,3885524050,16370,16370,16370,16370,0
20241209,165800,3885524050,16370,16370,16370,16370,0
20241209,165700,3885524050,16370,16370,16370,16370,0
20241209,165600,3885524050,16370,16370,16370,16370,0
20241209,165500,3885524050,16370,16370,16370,16370,0
20241209,165400,3885524050,16370,16370,16370,16370,0
20241209,165300,3885524050,16370,16370,16370,16370,0
20241209,165200,3885524050,16370,16370,16370,16370,0
20241209,165100,3885524050,16370,16370,16370,16370,0
20241209,165000,3885524050,16370,16370,16370,16370,0
20241209,164900,3885524050,16370,16370,16370,16370,0
20241209,164800,3885524050,16370,16370,16370,16370,0
20241209,164700,3885524050,16370,16370,16370,16370,0
20241209,164600,3885524050,16370,16370,16370,16370,0
20241209,164500,3885524050,16370,16370,16370,16370,0
20241209,164400,3885524050,16370,16370,16370,16370,0
20241209,164300,3885524050,16370,16370,16370,16370,0
20241209,164200,3885524050,16370,16370,16370,16370,0
20241209,164100,3885524050,16370,16370,16370,16370,4004
20241209,164000,3885524050,16370,16370,16370,16370,0
20241209,163900,3885524050,16370,16370,16370,16370,0
20241209,163800,3885524050,16370,16370,16370,16370,0
20241209,163700,3885524050,16370,16370,16370,16370,0
20241209,163600,3885524050,16370,16370,16370,16370,0
20241209,163500,3885524050,16370,16370,16370,16370,0
20241209,163400,3885524050,16370,16370,16370,16370,0
20241209,163300,3885524050,16370,16370,16370,16370,0
20241209,163200,3885524050,16370,16370,16370,16370,0
20241209,163100,3885524050,16370,16370,16370,16370,0
20241209,163000,3885524050,16370,16370,16370,16370,0
20241209,162900,3885524050,16370,16370,16370,16370,0
20241209,162800,3885524050,16370,16370,16370,16370,0
20241209,162700,3885524050,16370,16370,16370,16370,0
20241209,162600,3885524050,16370,16370,16370,16370,0
20241209,162500,3885524050,16370,16370,16370,16370,0
20241209,162400,3885524050,16370,16370,16370,16370,0
20241209,162300,3885524050,16370,16370,16370,16370,0
20241209,162200,3885524050,16370,16370,16370,16370,0
20241209,162100,3885524050,16370,16370,16370,16370,0
20241209,162000,3885524050,16370,16370,16370,16370,0
20241209,161900,3885524050,16370,16370,16370,16370,0
20241209,161800,3885524050,16370,16370,16370,16370,0
20241209,161700,3885524050,16370,16370,16370,16370,0
20241209,161600,3885524050,16370,16370,16370,16370,0
20241209,161500,3885524050,16370,16370,16370,16370,0
20241209,161400,3885524050,16370,16370,16370,16370,0
20241209,161300,3885524050,16370,16370,16370,16370,0
20241209,161200,3885524050,16370,16370,16370,16370,0
20241209,161100,3885524050,16370,16370,16370,16370,4004
20241209,161000,3885524050,16370,16370,16370,16370,0
20241209,160900,3885524050,16370,16370,16370,16370,0
20241209,160800,3885524050,16370,16370,16370,16370,0
20241209,160700,3885524050,16370,16370,16370,16370,0
20241209,160600,3885524050,16370,16370,16370,16370,0
20241209,160500,3885524050,16370,16370,16370,16370,0
20241209,160400,3885524050,16370,16370,16370,16370,0
20241209,160300,3885524050,16370,16370,16370,16370,0
20241209,160200,3885524050,16370,16370,16370,16370,0
20241209,160100,3885524050,16370,16370,16370,16370,0
20241209,160000,3885524050,16370,16370,16370,16370,0
20241209,155900,3885524050,16370,16370,16370,16370,0
20241209,155800,3885524050,16370,16370,16370,16370,0
20241209,155700,3885524050,16370,16370,16370,16370,0
20241209,155600,3885524050,16370,16370,16370,16370,0
20241209,155500,3885524050,16370,16370,16370,16370,0
20241209,155400,3885524050,16370,16370,16370,16370,0
20241209,155300,3885524050,16370,16370,16370,16370,0
20241209,155200,3885524050,16370,16370,16370,16370,0
20241209,155100,3885524050,16370,16370,16370,16370,0
20241209,155000,3885524050,16370,16370,16370,16370,0
20241209,154900,3885524050,16370,16370,16370,16370,0
20241209,154800,3885524050,16370,16370,16370,16370,0
20241209,154700,3885524050,16370,16370,16370,16370,0
20241209,154600,3885524050,16370,16370,16370,16370,0
20241209,154500,3885524050,16370,16370,16370,16370,0
20241209,154400,3885524050,16370,16370,16370,16370,0
20241209,154300,3885524050,16370,16370,16370,16370,0
20241209,154200,3885524050,16370,16370,16370,16370,0
20241209,154100,3885524050,16370,16370,16370,16370,4004
20241209,154000,3885524050,16370,16370,16370,16370,0
20241209,153900,3885524050,16370,16370,16370,16370,0
20241209,153800,3885524050,16370,16370,16370,16370,0
20241209,153700,3885524050,16370,16370,16370,16370,0
20241209,153600,3885524050,16370,16370,16370,16370,0
20241209,153500,3885524050,16370,16370,16370,16370,0
20241209,153400,3885524050,16370,16370,16370,16370,0
20241209,153300,3885524050,16370,16370,16370,16370,0
20241209,153200,3885524050,16370,16370,16370,16370,0
20241209,153100,3885524050,16370,16370,16370,16370,0
20241209,153000,3885524050,16370,16370,16370,16370,4004
20241209,152900,3819978570,16290,16290,16290,16290,0
20241209,152800,3819978570,16290,16290,16290,16290,0
20241209,152700,3819978570,16290,16290,16290,16290,0
20241209,152600,3819978570,16290,16290,16290,16290,0
20241209,152500,3819978570,16290,16290,16290,16290,0
20241209,152400,3819978570,16290,16290,16290,16290,0
20241209,152300,3819978570,16290,16290,16290,16290,0
20241209,152200,3819978570,16290,16290,16290,16290,0
20241209,152100,3819978570,16290,16290,16290,16290,0
20241209,152000,3819978570,16290,16290,16290,16290,0
20241209,151900,3819978570,16290,16310,16340,16260,276
20241209,151800,3815483360,16300,16310,16310,16260,791
20241209,151700,3802595330,16310,16330,16340,16290,520
20241209,151600,3794110110,16330,16330,16350,16330,393
20241209,151500,3787689590,16330,16320,16340,16310,561
20241209,151400,3778536790,16310,16290,16320,16290,676
20241209,151300,3767516190,16290,16320,16350,16280,1758
20241209,151200,3738849380,16320,16330,16340,16280,485
20241209,151100,3730942880,16330,16310,16330,16260,1075
20241209,151000,3713421940,16310,16320,16330,16300,957
20241209,150900,3697813730,16320,16350,16360,16320,234
20241209,150800,3693990220,16300,16340,16370,16300,1486
20241209,150700,3669701430,16340,16340,16350,16300,833
20241209,150600,3656107230,16340,16360,16360,16340,284
20241209,150500,3651465230,16360,16350,16360,16320,683
20241209,150400,3640305810,16350,16350,16370,16340,738
20241209,150300,3628239420,16350,16340,16370,16340,336
20241209,150200,3622744890,16340,16350,16350,16310,721
20241209,150100,3610970100,16350,16340,16350,16330,543
20241209,150000,3602095340,16340,16330,16370,16320,402
20241209,145900,3595528280,16320,16360,16370,16310,1960
20241209,145800,3563531000,16350,16370,16390,16330,782
20241209,145700,3550734870,16370,16360,16380,16320,475
20241209,145600,3542966580,16360,16370,16400,16320,702
20241209,145500,3531478930,16380,16350,16380,16320,910
20241209,145400,3516601440,16340,16350,16410,16340,455
20241209,145300,3509153140,16340,16390,16390,16340,786
20241209,145200,3496289350,16370,16400,16420,16350,772
20241209,145100,3483651680,16390,16380,16390,16340,1105
20241209,145000,3465564760,16390,16340,16430,16330,1684
20241209,144900,3438013920,16330,16340,16350,16320,781
20241209,144800,3425258500,16340,16340,16350,16330,697
20241209,144700,3413872670,16340,16370,16370,16330,689
20241209,144600,3402612220,16370,16360,16370,16340,650
20241209,144500,3391982180,16350,16330,16360,16320,1681
20241209,144400,3364534310,16330,16350,16350,16320,858
20241209,144300,3350518920,16350,16350,16380,16340,1247
20241209,144200,3330125860,16340,16360,16380,16330,417
20241209,144100,3323305190,16360,16380,16390,16350,899
20241209,144000,3308602240,16370,16340,16380,16330,633
20241209,143900,3298253280,16330,16390,16400,16330,742
20241209,143800,3286121850,16390,16360,16400,16330,3478
20241209,143700,3229256920,16360,16380,16400,16360,950
20241209,143600,3213710500,16380,16390,16400,16360,436
20241209,143500,3206569340,16380,16370,16400,16360,579
20241209,143400,3197088400,16370,16400,16400,16370,489
20241209,143300,3189079800,16400,16410,16410,16370,658
20241209,143200,3178296830,16410,16410,16410,16390,1850
20241209,143100,3147971230,16410,16410,16410,16400,2447
20241209,143000,3107838600,16410,16420,16430,16400,3257
20241209,142900,3054403110,16420,16430,16440,16410,931
20241209,142800,3039117620,16420,16420,16450,16420,4465
20241209,142700,2965787980,16410,16420,16420,16410,411
20241209,142600,2959042220,16420,16430,16450,16410,864
20241209,142500,2944848230,16440,16440,16450,16430,819
20241209,142400,2931386390,16440,16440,16470,16440,617
20241209,142300,2921238150,16440,16510,16510,16440,8600
20241209,142200,2779683550,16500,16490,16500,16470,495
20241209,142100,2771529010,16490,16490,16520,16470,3625
20241209,142000,2711756640,16520,16520,16530,16490,659
20241209,141900,2700882910,16520,16510,16550,16500,625
20241209,141800,2690556850,16520,16530,16540,16510,198
20241209,141700,2687284580,16520,16520,16540,16520,481
20241209,141600,2679336880,16520,16530,16540,16520,376
20241209,141500,2673122510,16550,16540,16550,16510,907
20241209,141400,2658129150,16510,16510,16540,16500,295
20241209,141300,2653259900,16500,16520,16540,16500,374
20241209,141200,2647083760,16510,16510,16540,16490,327
20241209,141100,2641684630,16500,16540,16540,16500,435
20241209,141000,2634499330,16520,16550,16550,16520,279
20241209,140900,2629890170,16530,16520,16540,16510,513
20241209,140800,2621412190,16530,16510,16540,16510,313
20241209,140700,2616238440,16500,16520,16540,16500,592
20241209,140600,2606463510,16520,16520,16530,16500,290
20241209,140500,2601674980,16490,16500,16510,16490,398
20241209,140400,2595107310,16490,16500,16500,16490,280
20241209,140300,2590487800,16500,16500,16530,16490,389
20241209,140200,2584068260,16480,16490,16520,16480,1024
20241209,140100,2567178420,16490,16510,16510,16480,191
20241209,140000,2564028110,16510,16500,16510,16490,279
20241209,135900,2559424170,16500,16530,16530,16500,314
20241209,135800,2554241170,16490,16490,16520,16490,359
20241209,135700,2548319780,16490,16540,16550,16490,184
20241209,135600,2545277580,16540,16540,16550,16540,359
20241209,135500,2539338810,16520,16500,16540,16500,356
20241209,135400,2533458290,16500,16530,16550,16480,922
20241209,135300,2518213920,16530,16480,16530,16480,1003
20241209,135200,2501676350,16480,16500,16500,16480,629
20241209,135100,2491303940,16490,16500,16510,16490,757
20241209,135000,2478816710,16500,16520,16520,16500,487
20241209,134900,2470775760,16530,16520,16540,16520,164
20241209,134800,2468065070,16510,16510,16540,16490,1005
20241209,134700,2451468740,16510,16520,16520,16510,312
20241209,134600,2446317500,16510,16520,16520,16510,344
20241209,134500,2440636940,16520,16510,16520,16510,619
20241209,134400,2430415420,16510,16510,16530,16510,195
20241209,134300,2427195050,16510,16550,16550,16510,428
20241209,134200,2420122970,16560,16570,16580,16560,275
20241209,134100,2415568510,16530,16560,16560,16530,301
20241209,134000,2410588720,16560,16560,16560,16530,303
20241209,133900,2405579910,16530,16550,16550,16530,488
20241209,133800,2397507820,16530,16560,16570,16520,878
20241209,133700,2382982100,16560,16530,16560,16520,295
20241209,133600,2378106230,16560,16560,16560,16520,446
20241209,133500,2370728190,16550,16550,16570,16540,524
20241209,133400,2362054140,16540,16560,16560,16540,298
20241209,133300,2357122190,16560,16570,16570,16560,534
20241209,133200,2348278810,16560,16570,16570,16560,294
20241209,133100,2343409170,16560,16560,16560,16560,434
20241209,133000,2336222130,16560,16570,16570,16560,226
20241209,132900,2332479300,16560,16570,16570,16560,273
20241209,132800,2327957370,16580,16560,16580,16560,432
20241209,132700,2320801570,16560,16570,16590,16560,243
20241209,132600,2316775590,16560,16560,16590,16560,966
20241209,132500,2300771730,16570,16510,16580,16500,533
20241209,132400,2291958770,16500,16550,16550,16500,227
20241209,132300,2288204130,16550,16570,16570,16540,487
20241209,132200,2280142910,16560,16580,16580,16560,277
20241209,132100,2275553400,16570,16570,16580,16560,235
20241209,132000,2271660510,16570,16560,16570,16540,559
20241209,131900,2262403430,16540,16560,16580,16530,1648
20241209,131800,2235112900,16530,16560,16600,16530,704
20241209,131700,2223458610,16560,16560,16600,16440,1338
20241209,131600,2201372570,16550,16560,16560,16550,145
20241209,131500,2198971540,16570,16480,16610,16480,1999
20241209,131400,2165873900,16480,16470,16480,16470,234
20241209,131300,2162019720,16470,16480,16480,16470,224
20241209,131200,2158329260,16480,16470,16500,16460,319
20241209,131100,2153073790,16460,16500,16510,16460,2935
20241209,131000,2104682400,16500,16510,16520,16500,253
20241209,130900,2100506810,16510,16520,16530,16500,468
20241209,130800,2092781020,16510,16520,16520,16510,523
20241209,130700,2084144610,16530,16510,16530,16510,169
20241209,130600,2081354320,16510,16520,16550,16510,1490
20241209,130500,2056738710,16550,16520,16550,16520,199
20241209,130400,2053450160,16550,16540,16550,16510,665
20241209,130300,2042459040,16540,16550,16550,16540,54
20241209,130200,2041565590,16540,16550,16550,16540,379
20241209,130100,2035294650,16550,16570,16580,16550,628
20241209,130000,2024892380,16560,16590,16590,16560,249
20241209,125900,2020764090,16560,16590,16590,16560,278
20241209,125800,2016157570,16590,16570,16590,16550,431
20241209,125700,2009018970,16590,16600,16610,16570,344
20241209,125600,2003310320,16600,16610,16610,16590,1541
20241209,125500,1977728080,16620,16630,16630,16610,131
20241209,125400,1975550870,16630,16640,16640,16610,128
20241209,125300,1973423860,16640,16600,16640,16600,198
20241209,125200,1970136940,16600,16640,16650,16600,3496
20241209,125100,1912036150,16650,16650,16650,16640,395
20241209,125000,1905460860,16640,16650,16650,16640,132
20241209,124900,1903264300,16640,16640,16640,16630,230
20241209,124800,1899437800,16640,16670,16670,16630,13813
20241209,124700,1669341630,16670,16710,16710,16670,431
20241209,124600,1662148950,16710,16700,16710,16700,374
20241209,124500,1655901140,16700,16720,16740,16700,120
20241209,124400,1653896290,16720,16700,16720,16700,211
20241209,124300,1650372510,16720,16720,16720,16710,353
20241209,124200,1644471790,16720,16740,16740,16720,38
20241209,124100,1643835730,16720,16720,16740,16720,259
20241209,124000,1639505230,16730,16740,16740,16730,8
20241209,123900,1639371320,16710,16720,16740,16710,439
20241209,123800,1632028020,16700,16710,16720,16700,170
20241209,123700,1629188670,16720,16730,16730,16720,96
20241209,123600,1627583050,16720,16720,16740,16720,132
20241209,123500,1625375650,16720,16740,16740,16700,423
20241209,123400,1618307290,16740,16740,16740,16710,91
20241209,123300,1616786560,16740,16740,16740,16700,137
20241209,123200,1614497400,16730,16700,16730,16700,265
20241209,123100,1610066710,16700,16720,16720,16700,36
20241209,123000,1609465320,16720,16730,16740,16720,210
20241209,122900,1605952620,16730,16730,16740,16730,140
20241209,122800,1603610400,16730,16750,16750,16730,7
20241209,122700,1603493230,16720,16750,16760,16720,494
20241209,122600,1595222110,16740,16700,16740,16700,197
20241209,122500,1591930370,16700,16740,16740,16700,1408
20241209,122400,1568396520,16740,16750,16750,16730,131
20241209,122300,1566204100,16720,16740,16740,16720,201
20241209,122200,1562841680,16740,16740,16740,16740,104
20241209,122100,1561100720,16740,16740,16740,16720,263
20241209,122000,1556701540,16710,16720,16720,16710,67
20241209,121900,1555581480,16720,16750,16750,16720,7
20241209,121800,1555464320,16710,16750,16750,16710,218
20241209,121700,1551816540,16710,16680,16710,16680,225
20241209,121600,1548058870,16680,16720,16730,16680,1160
20241209,121500,1528682800,16720,16750,16750,16720,391
20241209,121400,1522143470,16750,16750,16750,16720,100
20241209,121300,1520469570,16750,16780,16780,16750,128
20241209,121200,1518324710,16780,16770,16780,16760,201
20241209,121100,1514953720,16750,16780,16780,16750,103
20241209,121000,1513227700,16780,16770,16780,16730,111
20241209,120900,1511367420,16770,16720,16770,16720,317
20241209,120800,1506060860,16750,16730,16750,16730,71
20241209,120700,1504872930,16720,16720,16730,16720,93
20241209,120600,1503317870,16720,16770,16770,16720,108
20241209,120500,1501508430,16770,16740,16780,16740,632
20241209,120400,1490925670,16720,16700,16740,16700,1444
20241209,120300,1466771780,16700,16690,16700,16680,325
20241209,120200,1461346300,16680,16690,16690,16680,78
20241209,120100,1460044690,16700,16680,16700,16680,196
20241209,120000,1456775310,16680,16680,16700,16680,984
20241209,115900,1440361670,16680,16690,16690,16680,319
20241209,115800,1435039940,16700,16700,16700,16700,7
20241209,115700,1434923040,16690,16690,16700,16680,290
20241209,115600,1430082620,16690,16690,16710,16690,43
20241209,115500,1429364230,16690,16720,16720,16690,112
20241209,115400,1427494830,16690,16690,16720,16680,387
20241209,115300,1421032430,16680,16690,16690,16680,92
20241209,115200,1419497020,16700,16730,16740,16700,195
20241209,115100,1416238730,16700,16720,16740,16700,167
20241209,115000,1413448220,16700,16720,16720,16700,776
20241209,114900,1400485900,16720,16720,16740,16720,230
20241209,114800,1396640240,16740,16730,16740,16720,93
20241209,114700,1395084330,16760,16750,16760,16720,110
20241209,114600,1393241940,16760,16720,16760,16720,140
20241209,114500,1390900500,16720,16750,16760,16710,927
20241209,114400,1375378870,16750,16750,16760,16750,153
20241209,114300,1372816080,16750,16760,16760,16750,193
20241209,114200,1369583300,16760,16760,16790,16760,27
20241209,114100,1369130480,16750,16770,16770,16750,137
20241209,114000,1366835230,16770,16760,16770,16750,200
20241209,113900,1363483210,16750,16780,16830,16750,140
20241209,113800,1361135760,16780,16760,16780,16750,213
20241209,113700,1357566270,16750,16750,16750,16750,89
20241209,113600,1356075520,16750,16710,16760,16710,172
20241209,113500,1353199430,16740,16720,16740,16710,139
20241209,113400,1350874650,16720,16720,16720,16710,201
20241209,113300,1347513970,16720,16720,16750,16720,191
20241209,113200,1344318290,16710,16740,16740,16710,210
20241209,113100,1340807440,16710,16740,16740,16710,72
20241209,113000,1339603430,16740,16740,16740,16710,129
20241209,112900,1337447000,16710,16750,16750,16710,126
20241209,112800,1335341420,16760,16700,16760,16700,139
20241209,112700,1333017500,16700,16710,16730,16700,136
20241209,112600,1330745150,16710,16700,16710,16690,164
20241209,112500,1328006820,16700,16700,16700,16700,37
20241209,112400,1327388920,16700,16710,16720,16700,317
20241209,112300,1322094550,16700,16750,16750,16700,167
20241209,112200,1319302540,16710,16730,16760,16710,232
20241209,112100,1315419990,16700,16750,16760,16700,153
20241209,112000,1312861270,16720,16710,16750,16710,345
20241209,111900,1307092650,16710,16710,16740,16700,233
20241209,111800,1303195480,16700,16740,16740,16700,140
20241209,111700,1300854640,16720,16700,16740,16700,512
20241209,111600,1292292870,16690,16700,16730,16690,120
20241209,111500,1290288920,16700,16700,16740,16680,3617
20241209,111400,1229889150,16710,16700,16710,16700,172
20241209,111300,1227016720,16710,16740,16740,16710,248
20241209,111200,1222872430,16710,16740,16760,16710,134
20241209,111100,1220629090,16710,16740,16740,16710,151
20241209,111000,1218103300,16750,16710,16750,16710,98
20241209,110900,1216465600,16710,16760,16760,16710,224
20241209,110800,1212716030,16750,16740,16760,16720,151
20241209,110700,1210190020,16740,16740,16740,16710,120
20241209,110600,1208182970,16740,16740,16740,16720,127
20241209,110500,1206058670,16720,16750,16770,16720,381
20241209,110400,1199674070,16720,16720,16720,16720,107
20241209,110300,1197885030,16780,16750,16780,16740,65
20241209,110200,1196796310,16710,16750,16750,16710,144
20241209,110100,1194386930,16750,16730,16780,16720,363
20241209,110000,1188311820,16720,16750,16750,16720,496
20241209,105900,1180011810,16730,16740,16750,16730,109
20241209,105800,1178187580,16740,16740,16750,16730,93
20241209,105700,1176631420,16730,16760,16770,16730,149
20241209,105600,1174137010,16760,16730,16760,16720,208
20241209,105500,1170657400,16720,16740,16740,16720,132
20241209,105400,1168448480,16740,16760,16780,16730,388
20241209,105300,1161950380,16750,16750,16750,16750,1
20241209,105200,1161933630,16750,16740,16780,16740,141
20241209,105100,1159571970,16750,16780,16780,16740,103
20241209,105000,1157846340,16740,16760,16760,16730,212
20241209,104900,1154296870,16750,16750,16750,16750,343
20241209,104800,1148551620,16750,16770,16770,16750,114
20241209,104700,1146641600,16760,16780,16780,16750,140
20241209,104600,1144295160,16750,16780,16780,16750,253
20241209,104500,1140054290,16750,16800,16810,16750,586
20241209,104400,1130226650,16770,16810,16810,16770,104
20241209,104300,1128480120,16810,16830,16830,16800,117
20241209,104200,1126512890,16830,16820,16830,16820,28
20241209,104100,1126041860,16800,16800,16800,16790,133
20241209,104000,1123807470,16800,16800,16810,16800,250
20241209,103900,1119605920,16790,16800,16810,16790,199
20241209,103800,1116263600,16800,16810,16820,16800,199
20241209,103700,1112919580,16810,16800,16810,16790,313
20241209,103600,1107660770,16800,16780,16800,16750,379
20241209,103500,1101301870,16780,16770,16780,16750,337
20241209,103400,1095650160,16750,16760,16770,16750,156
20241209,103300,1093035880,16760,16710,16760,16700,259
20241209,103200,1088704560,16700,16700,16710,16700,221
20241209,103100,1085013820,16700,16720,16730,16700,129
20241209,103000,1082858330,16730,16710,16740,16710,124
20241209,102900,1080785060,16710,16710,16750,16710,216
20241209,102800,1077175180,16720,16760,16760,16710,384
20241209,102700,1070749870,16770,16770,16800,16770,59
20241209,102600,1069760200,16770,16750,16770,16740,262
20241209,102500,1065370690,16730,16730,16740,16730,71
20241209,102400,1064182840,16720,16710,16770,16700,470
20241209,102300,1056318950,16710,16720,16760,16710,276
20241209,102200,1051700000,16760,16730,16760,16710,120
20241209,102100,1049692440,16740,16700,16750,16700,150
20241209,102000,1047184630,16740,16700,16740,16700,73
20241209,101900,1045965480,16700,16690,16700,16680,183
20241209,101800,1042909960,16710,16670,16710,16670,678
20241209,101700,1031595990,16670,16670,16680,16660,299
20241209,101600,1026612060,16680,16670,16680,16670,236
20241209,101500,1022676430,16670,16660,16670,16640,494
20241209,101400,1014450830,16650,16670,16670,16650,598
20241209,101300,1004486610,16670,16690,16690,16670,159
20241209,101200,1001834710,16680,16680,16700,16670,234
20241209,101100,997931060,16680,16690,16690,16670,454
20241209,101000,990357900,16690,16690,16720,16680,2714
20241209,100900,945011050,16680,16690,16710,16670,171
20241209,100800,942155560,16660,16700,16700,16660,480
20241209,100700,934153820,16710,16710,16720,16710,14
20241209,100600,933919770,16680,16750,16750,16680,194
20241209,100500,930677600,16750,16690,16750,16680,200
20241209,100400,927339500,16690,16710,16720,16670,569
20241209,100300,917838430,16700,16740,16780,16700,213
20241209,100200,914275230,16740,16800,16800,16730,121
20241209,100100,912248180,16750,16740,16800,16730,259
20241209,100000,907912060,16740,16800,16800,16740,153
20241209,095900,905346410,16790,16760,16790,16740,85
20241209,095800,903922250,16740,16760,16800,16720,150
20241209,095700,901409420,16760,16740,16800,16740,124
20241209,095600,899332300,16710,16710,16710,16710,101
20241209,095500,897644590,16740,16710,16750,16710,124
20241209,095400,895572440,16710,16690,16710,16670,389
20241209,095300,889081220,16690,16740,16740,16690,821
20241209,095200,875359450,16740,16770,16790,16740,195
20241209,095100,872092710,16800,16750,16810,16750,499
20241209,095000,863714570,16740,16800,16800,16740,190
20241209,094900,860525320,16810,16790,16830,16780,442
20241209,094800,853100250,16770,16750,16790,16740,267
20241209,094700,848625190,16750,16720,16770,16710,139
20241209,094600,846299930,16720,16720,16740,16700,145
20241209,094500,843874850,16740,16710,16750,16710,56
20241209,094400,842937500,16700,16690,16740,16690,149
20241209,094300,840449080,16700,16740,16750,16700,594
20241209,094200,830521430,16740,16740,16790,16720,251
20241209,094100,826315430,16790,16700,16800,16700,375
20241209,094000,820027450,16700,16710,16780,16670,2063
20241209,093900,785513930,16680,16670,16710,16660,327
20241209,093800,780058040,16670,16730,16730,16660,678
20241209,093700,768744420,16720,16660,16720,16660,117
20241209,093600,766793930,16710,16740,16750,16660,1088
20241209,093500,748600880,16740,16660,16740,16660,969
20241209,093400,732417750,16700,16690,16700,16660,292
20241209,093300,727548360,16690,16630,16720,16630,207
20241209,093200,724096600,16630,16670,16680,16630,3846
20241209,093100,660050480,16670,16760,16760,16650,165
20241209,093000,657299860,16760,16800,16800,16690,592
20241209,092900,647405100,16800,16760,16800,16700,1780
20241209,092800,617580930,16720,16740,16760,16700,1126
20241209,092700,598722930,16740,16730,16770,16730,477
20241209,092600,590738450,16770,16720,16780,16720,192
20241209,092500,587522930,16710,16720,16740,16690,1870
20241209,092400,556287610,16730,16780,16780,16700,229
20241209,092300,552457660,16690,16740,16790,16690,681
20241209,092200,541058410,16690,16650,16700,16630,2642
20241209,092100,496997580,16670,16700,16700,16650,685
20241209,092000,485574910,16700,16660,16700,16650,427
20241209,091900,478456590,16660,16740,16740,16650,1192
20241209,091800,458563970,16740,16700,16750,16690,553
20241209,091700,449314570,16700,16690,16720,16660,1173
20241209,091600,429746230,16700,16680,16720,16680,275
20241209,091500,425157460,16680,16760,16770,16680,283
20241209,091400,420427910,16700,16710,16770,16690,1233
20241209,091300,399832420,16710,16690,16780,16680,339
20241209,091200,394168200,16690,16690,16780,16660,1548
20241209,091100,368333490,16690,16770,16810,16680,1901
20241209,091000,336500580,16750,16840,16840,16750,452
20241209,090900,328927640,16840,16840,16840,16760,100
20241209,090800,327249080,16750,16850,16850,16700,1047
20241209,090700,309702810,16850,16670,16850,16650,3294
20241209,090600,254474070,16670,16770,16770,16650,1144
20241209,090500,235388900,16690,16770,16790,16690,945
20241209,090400,219550210,16770,16800,16800,16690,1297
20241209,090300,197850420,16800,16790,16910,16710,1178
20241209,090200,178086310,16890,16880,16900,16770,1240
20241209,090100,157169090,16900,17220,17220,16710,2773
20241209,090000,110077740,17230,17580,17580,17230,6277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184100 3885524050 16370 16370 16370 16370 4004
3 20241209 184000 3885524050 16370 16370 16370 16370 0
4 20241209 183900 3885524050 16370 16370 16370 16370 0
5 20241209 183800 3885524050 16370 16370 16370 16370 0
6 20241209 183700 3885524050 16370 16370 16370 16370 0
7 20241209 183600 3885524050 16370 16370 16370 16370 0
8 20241209 183500 3885524050 16370 16370 16370 16370 0
9 20241209 183400 3885524050 16370 16370 16370 16370 0
10 20241209 183300 3885524050 16370 16370 16370 16370 0
11 20241209 183200 3885524050 16370 16370 16370 16370 0
12 20241209 183100 3885524050 16370 16370 16370 16370 0
13 20241209 183000 3885524050 16370 16370 16370 16370 0
14 20241209 182900 3885524050 16370 16370 16370 16370 0
15 20241209 182800 3885524050 16370 16370 16370 16370 0
16 20241209 182700 3885524050 16370 16370 16370 16370 0
17 20241209 182600 3885524050 16370 16370 16370 16370 0
18 20241209 182500 3885524050 16370 16370 16370 16370 0
19 20241209 182400 3885524050 16370 16370 16370 16370 0
20 20241209 182300 3885524050 16370 16370 16370 16370 0
21 20241209 182200 3885524050 16370 16370 16370 16370 0
22 20241209 182100 3885524050 16370 16370 16370 16370 0
23 20241209 182000 3885524050 16370 16370 16370 16370 0
24 20241209 181900 3885524050 16370 16370 16370 16370 0
25 20241209 181800 3885524050 16370 16370 16370 16370 0
26 20241209 181700 3885524050 16370 16370 16370 16370 0
27 20241209 181600 3885524050 16370 16370 16370 16370 0
28 20241209 181500 3885524050 16370 16370 16370 16370 0
29 20241209 181400 3885524050 16370 16370 16370 16370 0
30 20241209 181300 3885524050 16370 16370 16370 16370 0
31 20241209 181200 3885524050 16370 16370 16370 16370 0
32 20241209 181100 3885524050 16370 16370 16370 16370 4004
33 20241209 181000 3885524050 16370 16370 16370 16370 0
34 20241209 180900 3885524050 16370 16370 16370 16370 0
35 20241209 180800 3885524050 16370 16370 16370 16370 0
36 20241209 180700 3885524050 16370 16370 16370 16370 0
37 20241209 180600 3885524050 16370 16370 16370 16370 0
38 20241209 180500 3885524050 16370 16370 16370 16370 0
39 20241209 180400 3885524050 16370 16370 16370 16370 0
40 20241209 180300 3885524050 16370 16370 16370 16370 0
41 20241209 180200 3885524050 16370 16370 16370 16370 0
42 20241209 180100 3885524050 16370 16370 16370 16370 0
43 20241209 180000 3885524050 16370 16370 16370 16370 0
44 20241209 175900 3885524050 16370 16370 16370 16370 0
45 20241209 175800 3885524050 16370 16370 16370 16370 0
46 20241209 175700 3885524050 16370 16370 16370 16370 0
47 20241209 175600 3885524050 16370 16370 16370 16370 0
48 20241209 175500 3885524050 16370 16370 16370 16370 0
49 20241209 175400 3885524050 16370 16370 16370 16370 0
50 20241209 175300 3885524050 16370 16370 16370 16370 0
51 20241209 175200 3885524050 16370 16370 16370 16370 0
52 20241209 175100 3885524050 16370 16370 16370 16370 0
53 20241209 175000 3885524050 16370 16370 16370 16370 0
54 20241209 174900 3885524050 16370 16370 16370 16370 0
55 20241209 174800 3885524050 16370 16370 16370 16370 0
56 20241209 174700 3885524050 16370 16370 16370 16370 0
57 20241209 174600 3885524050 16370 16370 16370 16370 0
58 20241209 174500 3885524050 16370 16370 16370 16370 0
59 20241209 174400 3885524050 16370 16370 16370 16370 0
60 20241209 174300 3885524050 16370 16370 16370 16370 0
61 20241209 174200 3885524050 16370 16370 16370 16370 0
62 20241209 174100 3885524050 16370 16370 16370 16370 4004
63 20241209 174000 3885524050 16370 16370 16370 16370 0
64 20241209 173900 3885524050 16370 16370 16370 16370 0
65 20241209 173800 3885524050 16370 16370 16370 16370 0
66 20241209 173700 3885524050 16370 16370 16370 16370 0
67 20241209 173600 3885524050 16370 16370 16370 16370 0
68 20241209 173500 3885524050 16370 16370 16370 16370 0
69 20241209 173400 3885524050 16370 16370 16370 16370 0
70 20241209 173300 3885524050 16370 16370 16370 16370 0
71 20241209 173200 3885524050 16370 16370 16370 16370 0
72 20241209 173100 3885524050 16370 16370 16370 16370 0
73 20241209 173000 3885524050 16370 16370 16370 16370 0
74 20241209 172900 3885524050 16370 16370 16370 16370 0
75 20241209 172800 3885524050 16370 16370 16370 16370 0
76 20241209 172700 3885524050 16370 16370 16370 16370 0
77 20241209 172600 3885524050 16370 16370 16370 16370 0
78 20241209 172500 3885524050 16370 16370 16370 16370 0
79 20241209 172400 3885524050 16370 16370 16370 16370 0
80 20241209 172300 3885524050 16370 16370 16370 16370 0
81 20241209 172200 3885524050 16370 16370 16370 16370 0
82 20241209 172100 3885524050 16370 16370 16370 16370 0
83 20241209 172000 3885524050 16370 16370 16370 16370 0
84 20241209 171900 3885524050 16370 16370 16370 16370 0
85 20241209 171800 3885524050 16370 16370 16370 16370 0
86 20241209 171700 3885524050 16370 16370 16370 16370 0
87 20241209 171600 3885524050 16370 16370 16370 16370 0
88 20241209 171500 3885524050 16370 16370 16370 16370 0
89 20241209 171400 3885524050 16370 16370 16370 16370 0
90 20241209 171300 3885524050 16370 16370 16370 16370 0
91 20241209 171200 3885524050 16370 16370 16370 16370 0
92 20241209 171100 3885524050 16370 16370 16370 16370 4004
93 20241209 171000 3885524050 16370 16370 16370 16370 0
94 20241209 170900 3885524050 16370 16370 16370 16370 0
95 20241209 170800 3885524050 16370 16370 16370 16370 0
96 20241209 170700 3885524050 16370 16370 16370 16370 0
97 20241209 170600 3885524050 16370 16370 16370 16370 0
98 20241209 170500 3885524050 16370 16370 16370 16370 0
99 20241209 170400 3885524050 16370 16370 16370 16370 0
100 20241209 170300 3885524050 16370 16370 16370 16370 0
101 20241209 170200 3885524050 16370 16370 16370 16370 0
102 20241209 170100 3885524050 16370 16370 16370 16370 0
103 20241209 170000 3885524050 16370 16370 16370 16370 0
104 20241209 165900 3885524050 16370 16370 16370 16370 0
105 20241209 165800 3885524050 16370 16370 16370 16370 0
106 20241209 165700 3885524050 16370 16370 16370 16370 0
107 20241209 165600 3885524050 16370 16370 16370 16370 0
108 20241209 165500 3885524050 16370 16370 16370 16370 0
109 20241209 165400 3885524050 16370 16370 16370 16370 0
110 20241209 165300 3885524050 16370 16370 16370 16370 0
111 20241209 165200 3885524050 16370 16370 16370 16370 0
112 20241209 165100 3885524050 16370 16370 16370 16370 0
113 20241209 165000 3885524050 16370 16370 16370 16370 0
114 20241209 164900 3885524050 16370 16370 16370 16370 0
115 20241209 164800 3885524050 16370 16370 16370 16370 0
116 20241209 164700 3885524050 16370 16370 16370 16370 0
117 20241209 164600 3885524050 16370 16370 16370 16370 0
118 20241209 164500 3885524050 16370 16370 16370 16370 0
119 20241209 164400 3885524050 16370 16370 16370 16370 0
120 20241209 164300 3885524050 16370 16370 16370 16370 0
121 20241209 164200 3885524050 16370 16370 16370 16370 0
122 20241209 164100 3885524050 16370 16370 16370 16370 4004
123 20241209 164000 3885524050 16370 16370 16370 16370 0
124 20241209 163900 3885524050 16370 16370 16370 16370 0
125 20241209 163800 3885524050 16370 16370 16370 16370 0
126 20241209 163700 3885524050 16370 16370 16370 16370 0
127 20241209 163600 3885524050 16370 16370 16370 16370 0
128 20241209 163500 3885524050 16370 16370 16370 16370 0
129 20241209 163400 3885524050 16370 16370 16370 16370 0
130 20241209 163300 3885524050 16370 16370 16370 16370 0
131 20241209 163200 3885524050 16370 16370 16370 16370 0
132 20241209 163100 3885524050 16370 16370 16370 16370 0
133 20241209 163000 3885524050 16370 16370 16370 16370 0
134 20241209 162900 3885524050 16370 16370 16370 16370 0
135 20241209 162800 3885524050 16370 16370 16370 16370 0
136 20241209 162700 3885524050 16370 16370 16370 16370 0
137 20241209 162600 3885524050 16370 16370 16370 16370 0
138 20241209 162500 3885524050 16370 16370 16370 16370 0
139 20241209 162400 3885524050 16370 16370 16370 16370 0
140 20241209 162300 3885524050 16370 16370 16370 16370 0
141 20241209 162200 3885524050 16370 16370 16370 16370 0
142 20241209 162100 3885524050 16370 16370 16370 16370 0
143 20241209 162000 3885524050 16370 16370 16370 16370 0
144 20241209 161900 3885524050 16370 16370 16370 16370 0
145 20241209 161800 3885524050 16370 16370 16370 16370 0
146 20241209 161700 3885524050 16370 16370 16370 16370 0
147 20241209 161600 3885524050 16370 16370 16370 16370 0
148 20241209 161500 3885524050 16370 16370 16370 16370 0
149 20241209 161400 3885524050 16370 16370 16370 16370 0
150 20241209 161300 3885524050 16370 16370 16370 16370 0
151 20241209 161200 3885524050 16370 16370 16370 16370 0
152 20241209 161100 3885524050 16370 16370 16370 16370 4004
153 20241209 161000 3885524050 16370 16370 16370 16370 0
154 20241209 160900 3885524050 16370 16370 16370 16370 0
155 20241209 160800 3885524050 16370 16370 16370 16370 0
156 20241209 160700 3885524050 16370 16370 16370 16370 0
157 20241209 160600 3885524050 16370 16370 16370 16370 0
158 20241209 160500 3885524050 16370 16370 16370 16370 0
159 20241209 160400 3885524050 16370 16370 16370 16370 0
160 20241209 160300 3885524050 16370 16370 16370 16370 0
161 20241209 160200 3885524050 16370 16370 16370 16370 0
162 20241209 160100 3885524050 16370 16370 16370 16370 0
163 20241209 160000 3885524050 16370 16370 16370 16370 0
164 20241209 155900 3885524050 16370 16370 16370 16370 0
165 20241209 155800 3885524050 16370 16370 16370 16370 0
166 20241209 155700 3885524050 16370 16370 16370 16370 0
167 20241209 155600 3885524050 16370 16370 16370 16370 0
168 20241209 155500 3885524050 16370 16370 16370 16370 0
169 20241209 155400 3885524050 16370 16370 16370 16370 0
170 20241209 155300 3885524050 16370 16370 16370 16370 0
171 20241209 155200 3885524050 16370 16370 16370 16370 0
172 20241209 155100 3885524050 16370 16370 16370 16370 0
173 20241209 155000 3885524050 16370 16370 16370 16370 0
174 20241209 154900 3885524050 16370 16370 16370 16370 0
175 20241209 154800 3885524050 16370 16370 16370 16370 0
176 20241209 154700 3885524050 16370 16370 16370 16370 0
177 20241209 154600 3885524050 16370 16370 16370 16370 0
178 20241209 154500 3885524050 16370 16370 16370 16370 0
179 20241209 154400 3885524050 16370 16370 16370 16370 0
180 20241209 154300 3885524050 16370 16370 16370 16370 0
181 20241209 154200 3885524050 16370 16370 16370 16370 0
182 20241209 154100 3885524050 16370 16370 16370 16370 4004
183 20241209 154000 3885524050 16370 16370 16370 16370 0
184 20241209 153900 3885524050 16370 16370 16370 16370 0
185 20241209 153800 3885524050 16370 16370 16370 16370 0
186 20241209 153700 3885524050 16370 16370 16370 16370 0
187 20241209 153600 3885524050 16370 16370 16370 16370 0
188 20241209 153500 3885524050 16370 16370 16370 16370 0
189 20241209 153400 3885524050 16370 16370 16370 16370 0
190 20241209 153300 3885524050 16370 16370 16370 16370 0
191 20241209 153200 3885524050 16370 16370 16370 16370 0
192 20241209 153100 3885524050 16370 16370 16370 16370 0
193 20241209 153000 3885524050 16370 16370 16370 16370 4004
194 20241209 152900 3819978570 16290 16290 16290 16290 0
195 20241209 152800 3819978570 16290 16290 16290 16290 0
196 20241209 152700 3819978570 16290 16290 16290 16290 0
197 20241209 152600 3819978570 16290 16290 16290 16290 0
198 20241209 152500 3819978570 16290 16290 16290 16290 0
199 20241209 152400 3819978570 16290 16290 16290 16290 0
200 20241209 152300 3819978570 16290 16290 16290 16290 0
201 20241209 152200 3819978570 16290 16290 16290 16290 0
202 20241209 152100 3819978570 16290 16290 16290 16290 0
203 20241209 152000 3819978570 16290 16290 16290 16290 0
204 20241209 151900 3819978570 16290 16310 16340 16260 276
205 20241209 151800 3815483360 16300 16310 16310 16260 791
206 20241209 151700 3802595330 16310 16330 16340 16290 520
207 20241209 151600 3794110110 16330 16330 16350 16330 393
208 20241209 151500 3787689590 16330 16320 16340 16310 561
209 20241209 151400 3778536790 16310 16290 16320 16290 676
210 20241209 151300 3767516190 16290 16320 16350 16280 1758
211 20241209 151200 3738849380 16320 16330 16340 16280 485
212 20241209 151100 3730942880 16330 16310 16330 16260 1075
213 20241209 151000 3713421940 16310 16320 16330 16300 957
214 20241209 150900 3697813730 16320 16350 16360 16320 234
215 20241209 150800 3693990220 16300 16340 16370 16300 1486
216 20241209 150700 3669701430 16340 16340 16350 16300 833
217 20241209 150600 3656107230 16340 16360 16360 16340 284
218 20241209 150500 3651465230 16360 16350 16360 16320 683
219 20241209 150400 3640305810 16350 16350 16370 16340 738
220 20241209 150300 3628239420 16350 16340 16370 16340 336
221 20241209 150200 3622744890 16340 16350 16350 16310 721
222 20241209 150100 3610970100 16350 16340 16350 16330 543
223 20241209 150000 3602095340 16340 16330 16370 16320 402
224 20241209 145900 3595528280 16320 16360 16370 16310 1960
225 20241209 145800 3563531000 16350 16370 16390 16330 782
226 20241209 145700 3550734870 16370 16360 16380 16320 475
227 20241209 145600 3542966580 16360 16370 16400 16320 702
228 20241209 145500 3531478930 16380 16350 16380 16320 910
229 20241209 145400 3516601440 16340 16350 16410 16340 455
230 20241209 145300 3509153140 16340 16390 16390 16340 786
231 20241209 145200 3496289350 16370 16400 16420 16350 772
232 20241209 145100 3483651680 16390 16380 16390 16340 1105
233 20241209 145000 3465564760 16390 16340 16430 16330 1684
234 20241209 144900 3438013920 16330 16340 16350 16320 781
235 20241209 144800 3425258500 16340 16340 16350 16330 697
236 20241209 144700 3413872670 16340 16370 16370 16330 689
237 20241209 144600 3402612220 16370 16360 16370 16340 650
238 20241209 144500 3391982180 16350 16330 16360 16320 1681
239 20241209 144400 3364534310 16330 16350 16350 16320 858
240 20241209 144300 3350518920 16350 16350 16380 16340 1247
241 20241209 144200 3330125860 16340 16360 16380 16330 417
242 20241209 144100 3323305190 16360 16380 16390 16350 899
243 20241209 144000 3308602240 16370 16340 16380 16330 633
244 20241209 143900 3298253280 16330 16390 16400 16330 742
245 20241209 143800 3286121850 16390 16360 16400 16330 3478
246 20241209 143700 3229256920 16360 16380 16400 16360 950
247 20241209 143600 3213710500 16380 16390 16400 16360 436
248 20241209 143500 3206569340 16380 16370 16400 16360 579
249 20241209 143400 3197088400 16370 16400 16400 16370 489
250 20241209 143300 3189079800 16400 16410 16410 16370 658
251 20241209 143200 3178296830 16410 16410 16410 16390 1850
252 20241209 143100 3147971230 16410 16410 16410 16400 2447
253 20241209 143000 3107838600 16410 16420 16430 16400 3257
254 20241209 142900 3054403110 16420 16430 16440 16410 931
255 20241209 142800 3039117620 16420 16420 16450 16420 4465
256 20241209 142700 2965787980 16410 16420 16420 16410 411
257 20241209 142600 2959042220 16420 16430 16450 16410 864
258 20241209 142500 2944848230 16440 16440 16450 16430 819
259 20241209 142400 2931386390 16440 16440 16470 16440 617
260 20241209 142300 2921238150 16440 16510 16510 16440 8600
261 20241209 142200 2779683550 16500 16490 16500 16470 495
262 20241209 142100 2771529010 16490 16490 16520 16470 3625
263 20241209 142000 2711756640 16520 16520 16530 16490 659
264 20241209 141900 2700882910 16520 16510 16550 16500 625
265 20241209 141800 2690556850 16520 16530 16540 16510 198
266 20241209 141700 2687284580 16520 16520 16540 16520 481
267 20241209 141600 2679336880 16520 16530 16540 16520 376
268 20241209 141500 2673122510 16550 16540 16550 16510 907
269 20241209 141400 2658129150 16510 16510 16540 16500 295
270 20241209 141300 2653259900 16500 16520 16540 16500 374
271 20241209 141200 2647083760 16510 16510 16540 16490 327
272 20241209 141100 2641684630 16500 16540 16540 16500 435
273 20241209 141000 2634499330 16520 16550 16550 16520 279
274 20241209 140900 2629890170 16530 16520 16540 16510 513
275 20241209 140800 2621412190 16530 16510 16540 16510 313
276 20241209 140700 2616238440 16500 16520 16540 16500 592
277 20241209 140600 2606463510 16520 16520 16530 16500 290
278 20241209 140500 2601674980 16490 16500 16510 16490 398
279 20241209 140400 2595107310 16490 16500 16500 16490 280
280 20241209 140300 2590487800 16500 16500 16530 16490 389
281 20241209 140200 2584068260 16480 16490 16520 16480 1024
282 20241209 140100 2567178420 16490 16510 16510 16480 191
283 20241209 140000 2564028110 16510 16500 16510 16490 279
284 20241209 135900 2559424170 16500 16530 16530 16500 314
285 20241209 135800 2554241170 16490 16490 16520 16490 359
286 20241209 135700 2548319780 16490 16540 16550 16490 184
287 20241209 135600 2545277580 16540 16540 16550 16540 359
288 20241209 135500 2539338810 16520 16500 16540 16500 356
289 20241209 135400 2533458290 16500 16530 16550 16480 922
290 20241209 135300 2518213920 16530 16480 16530 16480 1003
291 20241209 135200 2501676350 16480 16500 16500 16480 629
292 20241209 135100 2491303940 16490 16500 16510 16490 757
293 20241209 135000 2478816710 16500 16520 16520 16500 487
294 20241209 134900 2470775760 16530 16520 16540 16520 164
295 20241209 134800 2468065070 16510 16510 16540 16490 1005
296 20241209 134700 2451468740 16510 16520 16520 16510 312
297 20241209 134600 2446317500 16510 16520 16520 16510 344
298 20241209 134500 2440636940 16520 16510 16520 16510 619
299 20241209 134400 2430415420 16510 16510 16530 16510 195
300 20241209 134300 2427195050 16510 16550 16550 16510 428
301 20241209 134200 2420122970 16560 16570 16580 16560 275
302 20241209 134100 2415568510 16530 16560 16560 16530 301
303 20241209 134000 2410588720 16560 16560 16560 16530 303
304 20241209 133900 2405579910 16530 16550 16550 16530 488
305 20241209 133800 2397507820 16530 16560 16570 16520 878
306 20241209 133700 2382982100 16560 16530 16560 16520 295
307 20241209 133600 2378106230 16560 16560 16560 16520 446
308 20241209 133500 2370728190 16550 16550 16570 16540 524
309 20241209 133400 2362054140 16540 16560 16560 16540 298
310 20241209 133300 2357122190 16560 16570 16570 16560 534
311 20241209 133200 2348278810 16560 16570 16570 16560 294
312 20241209 133100 2343409170 16560 16560 16560 16560 434
313 20241209 133000 2336222130 16560 16570 16570 16560 226
314 20241209 132900 2332479300 16560 16570 16570 16560 273
315 20241209 132800 2327957370 16580 16560 16580 16560 432
316 20241209 132700 2320801570 16560 16570 16590 16560 243
317 20241209 132600 2316775590 16560 16560 16590 16560 966
318 20241209 132500 2300771730 16570 16510 16580 16500 533
319 20241209 132400 2291958770 16500 16550 16550 16500 227
320 20241209 132300 2288204130 16550 16570 16570 16540 487
321 20241209 132200 2280142910 16560 16580 16580 16560 277
322 20241209 132100 2275553400 16570 16570 16580 16560 235
323 20241209 132000 2271660510 16570 16560 16570 16540 559
324 20241209 131900 2262403430 16540 16560 16580 16530 1648
325 20241209 131800 2235112900 16530 16560 16600 16530 704
326 20241209 131700 2223458610 16560 16560 16600 16440 1338
327 20241209 131600 2201372570 16550 16560 16560 16550 145
328 20241209 131500 2198971540 16570 16480 16610 16480 1999
329 20241209 131400 2165873900 16480 16470 16480 16470 234
330 20241209 131300 2162019720 16470 16480 16480 16470 224
331 20241209 131200 2158329260 16480 16470 16500 16460 319
332 20241209 131100 2153073790 16460 16500 16510 16460 2935
333 20241209 131000 2104682400 16500 16510 16520 16500 253
334 20241209 130900 2100506810 16510 16520 16530 16500 468
335 20241209 130800 2092781020 16510 16520 16520 16510 523
336 20241209 130700 2084144610 16530 16510 16530 16510 169
337 20241209 130600 2081354320 16510 16520 16550 16510 1490
338 20241209 130500 2056738710 16550 16520 16550 16520 199
339 20241209 130400 2053450160 16550 16540 16550 16510 665
340 20241209 130300 2042459040 16540 16550 16550 16540 54
341 20241209 130200 2041565590 16540 16550 16550 16540 379
342 20241209 130100 2035294650 16550 16570 16580 16550 628
343 20241209 130000 2024892380 16560 16590 16590 16560 249
344 20241209 125900 2020764090 16560 16590 16590 16560 278
345 20241209 125800 2016157570 16590 16570 16590 16550 431
346 20241209 125700 2009018970 16590 16600 16610 16570 344
347 20241209 125600 2003310320 16600 16610 16610 16590 1541
348 20241209 125500 1977728080 16620 16630 16630 16610 131
349 20241209 125400 1975550870 16630 16640 16640 16610 128
350 20241209 125300 1973423860 16640 16600 16640 16600 198
351 20241209 125200 1970136940 16600 16640 16650 16600 3496
352 20241209 125100 1912036150 16650 16650 16650 16640 395
353 20241209 125000 1905460860 16640 16650 16650 16640 132
354 20241209 124900 1903264300 16640 16640 16640 16630 230
355 20241209 124800 1899437800 16640 16670 16670 16630 13813
356 20241209 124700 1669341630 16670 16710 16710 16670 431
357 20241209 124600 1662148950 16710 16700 16710 16700 374
358 20241209 124500 1655901140 16700 16720 16740 16700 120
359 20241209 124400 1653896290 16720 16700 16720 16700 211
360 20241209 124300 1650372510 16720 16720 16720 16710 353
361 20241209 124200 1644471790 16720 16740 16740 16720 38
362 20241209 124100 1643835730 16720 16720 16740 16720 259
363 20241209 124000 1639505230 16730 16740 16740 16730 8
364 20241209 123900 1639371320 16710 16720 16740 16710 439
365 20241209 123800 1632028020 16700 16710 16720 16700 170
366 20241209 123700 1629188670 16720 16730 16730 16720 96
367 20241209 123600 1627583050 16720 16720 16740 16720 132
368 20241209 123500 1625375650 16720 16740 16740 16700 423
369 20241209 123400 1618307290 16740 16740 16740 16710 91
370 20241209 123300 1616786560 16740 16740 16740 16700 137
371 20241209 123200 1614497400 16730 16700 16730 16700 265
372 20241209 123100 1610066710 16700 16720 16720 16700 36
373 20241209 123000 1609465320 16720 16730 16740 16720 210
374 20241209 122900 1605952620 16730 16730 16740 16730 140
375 20241209 122800 1603610400 16730 16750 16750 16730 7
376 20241209 122700 1603493230 16720 16750 16760 16720 494
377 20241209 122600 1595222110 16740 16700 16740 16700 197
378 20241209 122500 1591930370 16700 16740 16740 16700 1408
379 20241209 122400 1568396520 16740 16750 16750 16730 131
380 20241209 122300 1566204100 16720 16740 16740 16720 201
381 20241209 122200 1562841680 16740 16740 16740 16740 104
382 20241209 122100 1561100720 16740 16740 16740 16720 263
383 20241209 122000 1556701540 16710 16720 16720 16710 67
384 20241209 121900 1555581480 16720 16750 16750 16720 7
385 20241209 121800 1555464320 16710 16750 16750 16710 218
386 20241209 121700 1551816540 16710 16680 16710 16680 225
387 20241209 121600 1548058870 16680 16720 16730 16680 1160
388 20241209 121500 1528682800 16720 16750 16750 16720 391
389 20241209 121400 1522143470 16750 16750 16750 16720 100
390 20241209 121300 1520469570 16750 16780 16780 16750 128
391 20241209 121200 1518324710 16780 16770 16780 16760 201
392 20241209 121100 1514953720 16750 16780 16780 16750 103
393 20241209 121000 1513227700 16780 16770 16780 16730 111
394 20241209 120900 1511367420 16770 16720 16770 16720 317
395 20241209 120800 1506060860 16750 16730 16750 16730 71
396 20241209 120700 1504872930 16720 16720 16730 16720 93
397 20241209 120600 1503317870 16720 16770 16770 16720 108
398 20241209 120500 1501508430 16770 16740 16780 16740 632
399 20241209 120400 1490925670 16720 16700 16740 16700 1444
400 20241209 120300 1466771780 16700 16690 16700 16680 325
401 20241209 120200 1461346300 16680 16690 16690 16680 78
402 20241209 120100 1460044690 16700 16680 16700 16680 196
403 20241209 120000 1456775310 16680 16680 16700 16680 984
404 20241209 115900 1440361670 16680 16690 16690 16680 319
405 20241209 115800 1435039940 16700 16700 16700 16700 7
406 20241209 115700 1434923040 16690 16690 16700 16680 290
407 20241209 115600 1430082620 16690 16690 16710 16690 43
408 20241209 115500 1429364230 16690 16720 16720 16690 112
409 20241209 115400 1427494830 16690 16690 16720 16680 387
410 20241209 115300 1421032430 16680 16690 16690 16680 92
411 20241209 115200 1419497020 16700 16730 16740 16700 195
412 20241209 115100 1416238730 16700 16720 16740 16700 167
413 20241209 115000 1413448220 16700 16720 16720 16700 776
414 20241209 114900 1400485900 16720 16720 16740 16720 230
415 20241209 114800 1396640240 16740 16730 16740 16720 93
416 20241209 114700 1395084330 16760 16750 16760 16720 110
417 20241209 114600 1393241940 16760 16720 16760 16720 140
418 20241209 114500 1390900500 16720 16750 16760 16710 927
419 20241209 114400 1375378870 16750 16750 16760 16750 153
420 20241209 114300 1372816080 16750 16760 16760 16750 193
421 20241209 114200 1369583300 16760 16760 16790 16760 27
422 20241209 114100 1369130480 16750 16770 16770 16750 137
423 20241209 114000 1366835230 16770 16760 16770 16750 200
424 20241209 113900 1363483210 16750 16780 16830 16750 140
425 20241209 113800 1361135760 16780 16760 16780 16750 213
426 20241209 113700 1357566270 16750 16750 16750 16750 89
427 20241209 113600 1356075520 16750 16710 16760 16710 172
428 20241209 113500 1353199430 16740 16720 16740 16710 139
429 20241209 113400 1350874650 16720 16720 16720 16710 201
430 20241209 113300 1347513970 16720 16720 16750 16720 191
431 20241209 113200 1344318290 16710 16740 16740 16710 210
432 20241209 113100 1340807440 16710 16740 16740 16710 72
433 20241209 113000 1339603430 16740 16740 16740 16710 129
434 20241209 112900 1337447000 16710 16750 16750 16710 126
435 20241209 112800 1335341420 16760 16700 16760 16700 139
436 20241209 112700 1333017500 16700 16710 16730 16700 136
437 20241209 112600 1330745150 16710 16700 16710 16690 164
438 20241209 112500 1328006820 16700 16700 16700 16700 37
439 20241209 112400 1327388920 16700 16710 16720 16700 317
440 20241209 112300 1322094550 16700 16750 16750 16700 167
441 20241209 112200 1319302540 16710 16730 16760 16710 232
442 20241209 112100 1315419990 16700 16750 16760 16700 153
443 20241209 112000 1312861270 16720 16710 16750 16710 345
444 20241209 111900 1307092650 16710 16710 16740 16700 233
445 20241209 111800 1303195480 16700 16740 16740 16700 140
446 20241209 111700 1300854640 16720 16700 16740 16700 512
447 20241209 111600 1292292870 16690 16700 16730 16690 120
448 20241209 111500 1290288920 16700 16700 16740 16680 3617
449 20241209 111400 1229889150 16710 16700 16710 16700 172
450 20241209 111300 1227016720 16710 16740 16740 16710 248
451 20241209 111200 1222872430 16710 16740 16760 16710 134
452 20241209 111100 1220629090 16710 16740 16740 16710 151
453 20241209 111000 1218103300 16750 16710 16750 16710 98
454 20241209 110900 1216465600 16710 16760 16760 16710 224
455 20241209 110800 1212716030 16750 16740 16760 16720 151
456 20241209 110700 1210190020 16740 16740 16740 16710 120
457 20241209 110600 1208182970 16740 16740 16740 16720 127
458 20241209 110500 1206058670 16720 16750 16770 16720 381
459 20241209 110400 1199674070 16720 16720 16720 16720 107
460 20241209 110300 1197885030 16780 16750 16780 16740 65
461 20241209 110200 1196796310 16710 16750 16750 16710 144
462 20241209 110100 1194386930 16750 16730 16780 16720 363
463 20241209 110000 1188311820 16720 16750 16750 16720 496
464 20241209 105900 1180011810 16730 16740 16750 16730 109
465 20241209 105800 1178187580 16740 16740 16750 16730 93
466 20241209 105700 1176631420 16730 16760 16770 16730 149
467 20241209 105600 1174137010 16760 16730 16760 16720 208
468 20241209 105500 1170657400 16720 16740 16740 16720 132
469 20241209 105400 1168448480 16740 16760 16780 16730 388
470 20241209 105300 1161950380 16750 16750 16750 16750 1
471 20241209 105200 1161933630 16750 16740 16780 16740 141
472 20241209 105100 1159571970 16750 16780 16780 16740 103
473 20241209 105000 1157846340 16740 16760 16760 16730 212
474 20241209 104900 1154296870 16750 16750 16750 16750 343
475 20241209 104800 1148551620 16750 16770 16770 16750 114
476 20241209 104700 1146641600 16760 16780 16780 16750 140
477 20241209 104600 1144295160 16750 16780 16780 16750 253
478 20241209 104500 1140054290 16750 16800 16810 16750 586
479 20241209 104400 1130226650 16770 16810 16810 16770 104
480 20241209 104300 1128480120 16810 16830 16830 16800 117
481 20241209 104200 1126512890 16830 16820 16830 16820 28
482 20241209 104100 1126041860 16800 16800 16800 16790 133
483 20241209 104000 1123807470 16800 16800 16810 16800 250
484 20241209 103900 1119605920 16790 16800 16810 16790 199
485 20241209 103800 1116263600 16800 16810 16820 16800 199
486 20241209 103700 1112919580 16810 16800 16810 16790 313
487 20241209 103600 1107660770 16800 16780 16800 16750 379
488 20241209 103500 1101301870 16780 16770 16780 16750 337
489 20241209 103400 1095650160 16750 16760 16770 16750 156
490 20241209 103300 1093035880 16760 16710 16760 16700 259
491 20241209 103200 1088704560 16700 16700 16710 16700 221
492 20241209 103100 1085013820 16700 16720 16730 16700 129
493 20241209 103000 1082858330 16730 16710 16740 16710 124
494 20241209 102900 1080785060 16710 16710 16750 16710 216
495 20241209 102800 1077175180 16720 16760 16760 16710 384
496 20241209 102700 1070749870 16770 16770 16800 16770 59
497 20241209 102600 1069760200 16770 16750 16770 16740 262
498 20241209 102500 1065370690 16730 16730 16740 16730 71
499 20241209 102400 1064182840 16720 16710 16770 16700 470
500 20241209 102300 1056318950 16710 16720 16760 16710 276
501 20241209 102200 1051700000 16760 16730 16760 16710 120
502 20241209 102100 1049692440 16740 16700 16750 16700 150
503 20241209 102000 1047184630 16740 16700 16740 16700 73
504 20241209 101900 1045965480 16700 16690 16700 16680 183
505 20241209 101800 1042909960 16710 16670 16710 16670 678
506 20241209 101700 1031595990 16670 16670 16680 16660 299
507 20241209 101600 1026612060 16680 16670 16680 16670 236
508 20241209 101500 1022676430 16670 16660 16670 16640 494
509 20241209 101400 1014450830 16650 16670 16670 16650 598
510 20241209 101300 1004486610 16670 16690 16690 16670 159
511 20241209 101200 1001834710 16680 16680 16700 16670 234
512 20241209 101100 997931060 16680 16690 16690 16670 454
513 20241209 101000 990357900 16690 16690 16720 16680 2714
514 20241209 100900 945011050 16680 16690 16710 16670 171
515 20241209 100800 942155560 16660 16700 16700 16660 480
516 20241209 100700 934153820 16710 16710 16720 16710 14
517 20241209 100600 933919770 16680 16750 16750 16680 194
518 20241209 100500 930677600 16750 16690 16750 16680 200
519 20241209 100400 927339500 16690 16710 16720 16670 569
520 20241209 100300 917838430 16700 16740 16780 16700 213
521 20241209 100200 914275230 16740 16800 16800 16730 121
522 20241209 100100 912248180 16750 16740 16800 16730 259
523 20241209 100000 907912060 16740 16800 16800 16740 153
524 20241209 095900 905346410 16790 16760 16790 16740 85
525 20241209 095800 903922250 16740 16760 16800 16720 150
526 20241209 095700 901409420 16760 16740 16800 16740 124
527 20241209 095600 899332300 16710 16710 16710 16710 101
528 20241209 095500 897644590 16740 16710 16750 16710 124
529 20241209 095400 895572440 16710 16690 16710 16670 389
530 20241209 095300 889081220 16690 16740 16740 16690 821
531 20241209 095200 875359450 16740 16770 16790 16740 195
532 20241209 095100 872092710 16800 16750 16810 16750 499
533 20241209 095000 863714570 16740 16800 16800 16740 190
534 20241209 094900 860525320 16810 16790 16830 16780 442
535 20241209 094800 853100250 16770 16750 16790 16740 267
536 20241209 094700 848625190 16750 16720 16770 16710 139
537 20241209 094600 846299930 16720 16720 16740 16700 145
538 20241209 094500 843874850 16740 16710 16750 16710 56
539 20241209 094400 842937500 16700 16690 16740 16690 149
540 20241209 094300 840449080 16700 16740 16750 16700 594
541 20241209 094200 830521430 16740 16740 16790 16720 251
542 20241209 094100 826315430 16790 16700 16800 16700 375
543 20241209 094000 820027450 16700 16710 16780 16670 2063
544 20241209 093900 785513930 16680 16670 16710 16660 327
545 20241209 093800 780058040 16670 16730 16730 16660 678
546 20241209 093700 768744420 16720 16660 16720 16660 117
547 20241209 093600 766793930 16710 16740 16750 16660 1088
548 20241209 093500 748600880 16740 16660 16740 16660 969
549 20241209 093400 732417750 16700 16690 16700 16660 292
550 20241209 093300 727548360 16690 16630 16720 16630 207
551 20241209 093200 724096600 16630 16670 16680 16630 3846
552 20241209 093100 660050480 16670 16760 16760 16650 165
553 20241209 093000 657299860 16760 16800 16800 16690 592
554 20241209 092900 647405100 16800 16760 16800 16700 1780
555 20241209 092800 617580930 16720 16740 16760 16700 1126
556 20241209 092700 598722930 16740 16730 16770 16730 477
557 20241209 092600 590738450 16770 16720 16780 16720 192
558 20241209 092500 587522930 16710 16720 16740 16690 1870
559 20241209 092400 556287610 16730 16780 16780 16700 229
560 20241209 092300 552457660 16690 16740 16790 16690 681
561 20241209 092200 541058410 16690 16650 16700 16630 2642
562 20241209 092100 496997580 16670 16700 16700 16650 685
563 20241209 092000 485574910 16700 16660 16700 16650 427
564 20241209 091900 478456590 16660 16740 16740 16650 1192
565 20241209 091800 458563970 16740 16700 16750 16690 553
566 20241209 091700 449314570 16700 16690 16720 16660 1173
567 20241209 091600 429746230 16700 16680 16720 16680 275
568 20241209 091500 425157460 16680 16760 16770 16680 283
569 20241209 091400 420427910 16700 16710 16770 16690 1233
570 20241209 091300 399832420 16710 16690 16780 16680 339
571 20241209 091200 394168200 16690 16690 16780 16660 1548
572 20241209 091100 368333490 16690 16770 16810 16680 1901
573 20241209 091000 336500580 16750 16840 16840 16750 452
574 20241209 090900 328927640 16840 16840 16840 16760 100
575 20241209 090800 327249080 16750 16850 16850 16700 1047
576 20241209 090700 309702810 16850 16670 16850 16650 3294
577 20241209 090600 254474070 16670 16770 16770 16650 1144
578 20241209 090500 235388900 16690 16770 16790 16690 945
579 20241209 090400 219550210 16770 16800 16800 16690 1297
580 20241209 090300 197850420 16800 16790 16910 16710 1178
581 20241209 090200 178086310 16890 16880 16900 16770 1240
582 20241209 090100 157169090 16900 17220 17220 16710 2773
583 20241209 090000 110077740 17230 17580 17580 17230 6277